Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.3864 0.3864 0.3864 0.3864 1,281 +0.01(+1.82%)
Jan 30, 2023 0.3795 0.3795 0.3795 0.3795 11,001 -0.01(-2.69%)
Jan 27, 2023 0.3861 0.3900 0.3861 0.3900 44,450 +0.01(+1.30%)
Jan 25, 2023 0.3850 0 +0.01(+2.07%)
Jan 24, 2023 0.3850 0.3850 0.3772 0.3772 318,369 -0.00(-1.02%)
Jan 23, 2023 0.3855 0.3855 0.3811 0.3811 1,400 -0.00(-0.05%)
Jan 20, 2023 0.3813 0.3813 0.3813 0.3813 4,000 +0.01(+2.50%)
Jan 19, 2023 0.3720 0.3720 0.3720 0.3720 100 +0.00(+0.22%)
Jan 18, 2023 0.3712 0.3750 0.3712 0.3712 460,650 -0.01(-2.32%)
Jan 17, 2023 0.3800 0.3800 0.3800 0.3800 131,795 +0.01(+2.12%)
Jan 13, 2023 0.3721 0.3721 0.3721 0.3721 50,465 -0.01(-2.08%)
Jan 09, 2023 0.3800 0 +0.01(+2.70%)
Jan 06, 2023 0.3700 0.3700 0.3700 0.3700 5,001 +0.01(+3.58%)
Jan 05, 2023 0.3572 0.3572 0.3572 0.3572 700 +0.00(+1.10%)
Jan 03, 2023 0.3533 0 -0.02(-6.31%)
Dec 30, 2022 0.3527 0.3771 0.3527 0.3771 11,391 +0.03(+7.25%)
Dec 29, 2022 0.3638 0.3638 0.3516 0.3516 31,764 +0.01(+1.88%)
Dec 27, 2022 0.3451 637,279 -0.01(-3.98%)
Dec 23, 2022 0.3594 0.3594 0.3519 0.3594 20,495 +0.02(+4.39%)
Dec 20, 2022 0.3443 0 +0.00(+0.00%)
Dec 14, 2022 0.3443 0 -0.01(-1.54%)
Dec 12, 2022 0.3497 0 +0.01(+1.57%)
Dec 09, 2022 0.3500 0.3500 0.3443 0.3443 10,285 +0.01(+4.21%)
Dec 07, 2022 0.3304 60 -0.03(-8.43%)
Dec 06, 2022 0.3608 0.3608 0.3608 0.3608 100 +0.02(+6.18%)
Dec 01, 2022 0.3398 0 -0.00(-0.82%)
Nov 30, 2022 0.3426 0.3426 0.3426 0.3426 1,300 -0.01(-2.11%)
Nov 29, 2022 0.3500 0.3521 0.3500 0.3500 188,800 +0.02(+5.42%)
Nov 28, 2022 0.3320 0.3320 0.3320 0.3320 1,000 -0.03(-7.78%)
Nov 23, 2022 0.3600 0 +0.01(+1.78%)
Nov 22, 2022 0.3537 0.3537 0.3537 0.3537 620 +0.01(+4.03%)
Nov 21, 2022 0.3489 0.3489 0.3400 0.3400 75,000 +0.00(+0.00%)
Nov 18, 2022 0.3400 0.3400 0.3400 0.3400 18,201 +0.00(+0.00%)
Nov 17, 2022 0.3519 0.3519 0.3400 0.3400 204,585 +0.00(+0.00%)
Nov 15, 2022 0.3400 0 +0.00(+1.07%)
Nov 10, 2022 0.3364 0 +0.01(+4.21%)
Nov 09, 2022 0.3228 0.3300 0.3228 0.3228 7,886 -0.02(-6.71%)
Nov 08, 2022 0.3460 0.3460 0.3460 0.3460 467,886 -0.00(-0.17%)
Nov 07, 2022 0.3466 0.3466 0.3466 0.3466 60,000 +0.03(+8.86%)
Nov 02, 2022 0.3184 2,998,000 -0.02(-5.29%)
Nov 01, 2022 0.3339 0.3362 0.3300 0.3362 8,412 +0.00(+0.87%)
Oct 31, 2022 0.3333 0.3333 0.3333 0.3333 29,000 -0.01(-1.97%)
Oct 28, 2022 0.3198 0.3400 0.3198 0.3400 8,210 +0.00(+0.00%)
Oct 25, 2022 0.3400 0 +0.02(+5.49%)
Oct 17, 2022 0.3223 0 +0.00(+0.72%)
Oct 14, 2022 0.3200 0.3200 0.3200 0.3200 100,000 +0.00(+0.98%)
Oct 11, 2022 0.3169 0 -0.02(-5.40%)
Oct 06, 2022 0.3350 0 +0.00(+0.84%)
Oct 04, 2022 0.3322 0 -0.01(-1.69%)
Sep 30, 2022 0.3379 1 +0.00(+0.87%)
Sep 29, 2022 0.3300 0.3350 0.3300 0.3350 1,551 +0.01(+3.01%)
Sep 28, 2022 0.3364 0.3364 0.3252 0.3252 32,262 -0.01(-2.25%)
Sep 23, 2022 0.3327 0 -0.01(-1.57%)
Sep 21, 2022 0.3380 3,520,000 -0.00(-0.59%)
Sep 20, 2022 0.3400 0.3400 0.3400 0.3400 1,553 +0.00(+0.00%)
Sep 19, 2022 0.3400 0.3400 0.3400 0.3400 24,295 +0.00(+0.00%)
Sep 16, 2022 0.3400 0.3400 0.3400 0.3400 40,000 -0.01(-2.13%)
Sep 14, 2022 0.3474 0 +0.01(+3.76%)
Sep 12, 2022 0.3348 327,500 +0.00(+0.63%)
Sep 09, 2022 0.3327 0.3327 0.3327 0.3327 2,000 -0.01(-3.57%)
Sep 07, 2022 0.3450 2,104,000 +0.00(+0.00%)
Sep 06, 2022 0.3450 0.3450 0.3450 0.3450 40,551 -0.01(-1.43%)
Sep 02, 2022 0.3500 0.3500 0.3500 0.3500 9,569 +0.01(+1.45%)
Aug 31, 2022 0.3450 75 -0.00(-0.40%)
Aug 30, 2022 0.3464 0.3464 0.3450 0.3464 9,186 -0.00(-1.17%)
Aug 29, 2022 0.3393 0.3505 0.3393 0.3505 1,300 +0.00(+0.14%)
Aug 26, 2022 0.3500 0.3500 0.3500 0.3500 16,550 +0.01(+1.45%)
Aug 25, 2022 0.3450 0.3450 0.3450 0.3450 142,817 +0.00(+0.00%)
Aug 24, 2022 0.3450 0.3450 0.3450 0.3450 10,000 -0.01(-3.44%)
Aug 23, 2022 0.3536 0.3573 0.3536 0.3573 362 +0.01(+2.09%)
Aug 17, 2022 0.3500 53 -0.01(-2.78%)
Aug 16, 2022 0.3600 0.3600 0.3600 0.3600 106 +0.00(+0.00%)
Aug 12, 2022 0.3600 1 +0.01(+2.86%)
Aug 11, 2022 0.3507 0.3507 0.3500 0.3500 167,746 +0.01(+2.64%)
Aug 05, 2022 0.3410 0 -0.01(-2.12%)
Aug 03, 2022 0.3484 38 -0.00(-0.46%)
Aug 02, 2022 0.3500 0.3500 0.3500 0.3500 167,546 +0.00(+0.55%)
Jul 28, 2022 0.3481 0 +0.00(+0.96%)
Jul 27, 2022 0.3448 0.3448 0.3448 0.3448 7,550 -0.01(-3.71%)
Jul 26, 2022 0.3415 0.3652 0.3415 0.3581 10,500 +0.01(+2.31%)
Jul 21, 2022 0.3500 0 -0.00(-0.77%)
Jul 19, 2022 0.3527 0 +0.00(+0.77%)
Jul 18, 2022 0.3500 0.3500 0.3500 0.3500 3,500 -0.00(-0.03%)
Jul 14, 2022 0.3501 450,000 -0.01(-2.75%)
Jul 13, 2022 0.3600 0.3600 0.3600 0.3600 41,671 +0.00(+0.00%)
Jul 12, 2022 0.3672 0.3672 0.3600 0.3600 136,000 -0.01(-2.31%)
Jul 08, 2022 0.3685 65,000 -0.04(-10.12%)
Jun 28, 2022 0.4100 0 +0.00(+0.00%)
Jun 27, 2022 0.4025 0.4100 0.3996 0.4100 270,659 +0.01(+2.94%)
Jun 24, 2022 0.3983 0.3983 0.3983 0.3983 135,111 +0.01(+2.13%)
Jun 23, 2022 0.3900 0.3900 0.3900 0.3900 2,005 +0.00(+0.00%)
Jun 21, 2022 0.3900 380,000 +0.01(+2.71%)
Jun 17, 2022 0.3797 0.3797 0.3797 0.3797 33,004 +0.00(+0.32%)
Jun 16, 2022 0.3785 0.3785 0.3785 0.3785 5,000 +0.00(+0.00%)
Jun 15, 2022 0.3785 0.3785 0.3785 0.3785 1,863 -0.01(-2.32%)
Jun 14, 2022 0.3999 0.3999 0.3875 0.3875 6,445 -0.01(-1.92%)
Jun 07, 2022 0.3951 0 -0.00(-0.60%)
Jun 03, 2022 0.3975 0 -0.00(-1.14%)
May 31, 2022 0.4021 185,000 +0.01(+2.76%)
May 27, 2022 0.3913 0.3913 0.3913 0.3913 112,200 +0.00(+0.03%)
May 26, 2022 0.3939 0.3939 0.3912 0.3912 30,000 +0.01(+2.95%)
May 24, 2022 0.3800 0 -0.00(-1.27%)
May 20, 2022 0.3849 2,457,500 +0.00(+0.47%)
May 19, 2022 0.3819 0.3831 0.3819 0.3831 4,778 -0.00(-0.29%)
May 13, 2022 0.3842 0 +0.00(+1.11%)
May 12, 2022 0.3903 0.3903 0.3800 0.3800 31,400 -0.00(-0.37%)
May 10, 2022 0.3814 0 -0.00(-1.06%)
May 09, 2022 0.3855 0.3855 0.3855 0.3855 1,011 -0.01(-1.33%)
Apr 29, 2022 0.3907 0 -0.02(-3.84%)
Apr 25, 2022 0.4063 0 +0.01(+2.58%)
Apr 22, 2022 0.3971 0.4097 0.3844 0.3961 33,814 -0.00(-0.98%)
Apr 19, 2022 0.4000 92,500 -0.01(-2.44%)
Apr 11, 2022 0.4100 0 +0.02(+6.08%)
Apr 08, 2022 0.3982 0.3982 0.3863 0.3865 61,071 -0.01(-2.08%)
Apr 07, 2022 0.3893 0.3947 0.3893 0.3947 1,250 -0.00(-0.60%)
Apr 06, 2022 0.3971 0.3971 0.3971 0.3971 1,000 -0.00(-0.73%)
Apr 05, 2022 0.4000 0.4000 0.4000 0.4000 51,000 -0.00(-0.37%)
Apr 01, 2022 0.4015 1,539,000 +0.01(+3.11%)
Mar 31, 2022 0.4049 0.4049 0.3894 0.3894 98,550 -0.00(-0.87%)
Mar 30, 2022 0.3978 0.3978 0.3928 0.3928 12,700 +0.01(+3.40%)
Mar 29, 2022 0.3800 0.3870 0.3798 0.3799 378,000 +0.00(+0.77%)
Mar 28, 2022 0.3779 0.3779 0.3770 0.3770 60,150 -0.00(-0.24%)
Mar 25, 2022 0.3779 0.3779 0.3779 0.3779 55,205 -0.00(-1.28%)
Mar 24, 2022 0.3968 0.3968 0.3828 0.3828 86,500 -0.01(-3.06%)
Mar 23, 2022 0.3768 0.3949 0.3768 0.3949 84,870 +0.01(+3.43%)
Mar 18, 2022 0.3818 120,000 -0.03(-6.88%)
Mar 17, 2022 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.27%)
Mar 16, 2022 0.3821 0.3970 0.3821 0.3970 739,800 +0.03(+7.07%)
Mar 15, 2022 0.3805 0.3805 0.3600 0.3708 3,227 +0.01(+1.59%)
Mar 14, 2022 0.3650 0.3650 0.3650 0.3650 250 -0.01(-3.16%)
Mar 11, 2022 0.3697 0.3800 0.3697 0.3769 1,511,831 +0.00(+0.94%)
Mar 09, 2022 0.3734 199,722 +0.00(+1.33%)
Mar 07, 2022 0.3685 0 +0.00(+0.05%)
Mar 04, 2022 0.3665 0.3683 0.3571 0.3683 2,600 -0.02(-5.20%)
Mar 03, 2022 0.3885 0.3885 0.3800 0.3885 11,950 +0.01(+1.89%)
Mar 02, 2022 0.3813 0.3813 0.3813 0.3813 3,025 -0.01(-1.32%)
Mar 01, 2022 0.3860 0.3864 0.3860 0.3864 12,800 -0.01(-2.77%)
Feb 25, 2022 0.3974 0 +0.01(+2.95%)
Feb 24, 2022 0.3860 0.3860 0.3860 0.3860 900 -0.01(-3.50%)
Feb 23, 2022 0.4000 0.4000 0.4000 0.4000 112,500 +0.01(+2.56%)
Feb 22, 2022 0.3790 0.3900 0.3790 0.3900 5,005 -0.02(-4.88%)
Feb 18, 2022 0.4100 0 +0.01(+2.50%)
Feb 17, 2022 0.4000 0.4000 0.4000 0.4000 444,461 -0.01(-2.13%)
Feb 15, 2022 0.4087 1,070,510 +0.01(+3.10%)
Feb 14, 2022 0.3964 0.3964 0.3964 0.3964 79,500 +0.00(+0.10%)
Feb 10, 2022 0.3960 85,222 -0.00(-0.65%)
Feb 09, 2022 0.3986 0.3986 0.3986 0.3986 1,000 +0.01(+1.50%)
Feb 08, 2022 0.3985 0.4010 0.3927 0.3927 235,607 -0.00(-0.30%)
Feb 07, 2022 0.3939 0.3939 0.3939 0.3939 5,000 +0.01(+2.31%)
Feb 04, 2022 0.3850 0.3850 0.3850 0.3850 272,000 -0.01(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.